Bicycle Therapeutics Plc ADR (NQ: BCYC )

24.62 -0.07 (-0.30%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 23.64 25.32 23.64 24.70 344,425 +1.06(+4.48%)
Nov 06, 2024 24.07 24.39 23.27 23.64 460,670 +0.13(+0.55%)
Nov 05, 2024 23.49 23.99 23.25 23.51 289,048 +0.05(+0.21%)
Nov 04, 2024 22.70 24.50 22.54 23.46 570,408 +0.75(+3.30%)
Nov 01, 2024 23.31 23.98 22.64 22.71 665,690 -0.73(-3.13%)
Oct 31, 2024 23.30 24.60 23.25 23.45 689,673 -0.59(-2.43%)
Oct 30, 2024 24.42 24.96 23.90 24.03 363,565 -0.44(-1.80%)
Oct 29, 2024 24.59 25.13 24.26 24.47 334,957 -0.32(-1.29%)
Oct 28, 2024 24.79 25.66 24.75 24.79 316,610 +0.06(+0.24%)
Oct 25, 2024 24.93 25.77 24.65 24.73 275,074 -0.04(-0.16%)
Oct 24, 2024 25.20 25.63 24.75 24.77 274,762 -0.55(-2.17%)
Oct 23, 2024 26.12 26.57 24.30 25.32 745,861 -0.89(-3.40%)
Oct 22, 2024 26.64 27.16 26.13 26.21 335,763 -0.49(-1.84%)
Oct 21, 2024 26.92 27.25 26.12 26.70 351,801 -0.33(-1.22%)
Oct 18, 2024 26.80 27.70 26.26 27.03 374,257 +0.29(+1.08%)
Oct 17, 2024 27.45 27.62 26.74 26.74 945,898 -0.77(-2.80%)
Oct 16, 2024 27.12 28.67 27.11 27.51 689,282 +0.42(+1.55%)
Oct 15, 2024 26.19 27.30 25.78 27.09 429,883 +0.90(+3.44%)
Oct 14, 2024 26.85 27.14 25.40 26.19 376,913 -0.27(-1.02%)
Oct 11, 2024 25.03 27.36 24.75 26.46 774,005 +1.42(+5.67%)
Oct 10, 2024 24.43 25.20 24.20 25.04 468,125 +0.46(+1.87%)
Oct 09, 2024 23.53 25.11 22.82 24.58 695,296 +1.05(+4.46%)
Oct 08, 2024 23.68 24.08 23.08 23.53 422,334 +0.13(+0.56%)
Oct 07, 2024 23.27 23.85 23.06 23.40 654,852 -0.20(-0.85%)
Oct 04, 2024 22.39 23.61 22.23 23.60 393,343 +1.40(+6.31%)
Oct 03, 2024 22.53 22.60 21.91 22.20 340,582 -0.36(-1.60%)
Oct 02, 2024 22.60 22.91 21.75 22.56 579,499 -0.15(-0.66%)
Oct 01, 2024 22.63 23.11 21.81 22.71 484,859 +0.08(+0.35%)
Sep 30, 2024 23.15 23.55 22.58 22.63 268,229 -0.58(-2.50%)
Sep 27, 2024 23.48 23.64 22.85 23.21 122,803 -0.11(-0.47%)
Sep 26, 2024 23.50 24.02 23.03 23.32 366,349 -0.03(-0.13%)
Sep 25, 2024 23.58 24.66 23.26 23.35 402,785 -0.25(-1.06%)
Sep 24, 2024 23.97 24.45 22.94 23.60 373,218 -0.37(-1.54%)
Sep 23, 2024 25.41 25.52 23.78 23.97 323,195 -1.44(-5.67%)
Sep 20, 2024 25.50 26.38 24.82 25.41 474,664 -0.09(-0.35%)
Sep 19, 2024 24.53 25.77 24.28 25.50 655,969 +1.14(+4.68%)
Sep 18, 2024 24.25 26.09 24.22 24.36 530,861 -0.05(-0.20%)
Sep 17, 2024 24.98 25.50 24.40 24.41 216,363 -0.56(-2.24%)
Sep 16, 2024 27.38 27.61 24.20 24.97 929,729 -2.05(-7.59%)
Sep 13, 2024 27.35 27.62 25.37 27.02 910,747 -0.22(-0.81%)
Sep 12, 2024 27.00 28.20 26.98 27.24 480,481 +0.28(+1.04%)
Sep 11, 2024 27.26 27.82 26.33 26.96 501,483 -0.07(-0.26%)
Sep 10, 2024 26.22 27.69 25.70 27.03 451,640 +0.67(+2.54%)
Sep 09, 2024 21.00 26.85 21.00 26.36 874,095 +5.82(+28.33%)
Sep 06, 2024 20.76 21.11 20.13 20.54 291,299 +0.11(+0.54%)
Sep 05, 2024 20.45 21.03 20.02 20.43 228,611 -0.16(-0.78%)
Sep 04, 2024 20.79 21.11 20.42 20.59 312,195 -0.24(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.